Taylor Devices Inc (NQ: TAYD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2017		13.13	13.13	13.13	104	-0.82(-5.88%)
Jun 28, 2017	13.12	13.95	13.12	13.95	548	+0.50(+3.75%)
Jun 27, 2017	13.51	13.53	13.45	13.45	860	-0.67(-4.77%)
Jun 26, 2017	13.10	14.12	13.10	14.12	978	+1.01(+7.70%)
Jun 23, 2017	13.27	13.27	13.11	13.11	1,240	-0.19(-1.43%)
Jun 22, 2017	13.31	13.44	13.30	13.30	914	+0.06(+0.45%)
Jun 21, 2017	13.24	13.24	13.24	13.24	118	-0.35(-2.58%)
Jun 20, 2017	13.55	13.63	13.55	13.59	330	-0.16(-1.16%)
Jun 19, 2017	13.74	13.75	13.74	13.75	535	-0.09(-0.65%)
Jun 16, 2017	13.82	13.84	13.82	13.84	1,846	-0.01(-0.07%)
Jun 15, 2017	13.60	13.85	13.60	13.85	4,201	+0.21(+1.51%)
Jun 14, 2017	12.89	14.02	12.89	13.64	9,782	+0.54(+4.09%)
Jun 13, 2017	13.09	13.12	12.98	13.11	2,006	-0.00(-0.01%)
Jun 12, 2017	13.48	13.48	13.02	13.11	2,636	-0.40(-2.98%)
Jun 09, 2017	12.96	13.57	12.94	13.51	8,005	+0.57(+4.40%)
Jun 08, 2017	13.15	13.15	12.94	12.94	2,004	-0.34(-2.53%)
Jun 07, 2017	13.15	13.28	13.15	13.28	1,759	+0.13(+0.96%)
Jun 06, 2017	12.94	13.45	12.94	13.15	2,880	+0.24(+1.86%)
Jun 05, 2017	13.06	13.14	12.91	12.91	4,515	-0.09(-0.69%)
Jun 02, 2017	13.09	13.09	13.00	13.00	1,615	+0.00(+0.00%)
Jun 01, 2017	13.00	13.00	13.00	13.00	268	-0.26(-1.96%)
May 31, 2017	13.32	13.32	13.26	13.26	412	-0.07(-0.49%)
May 26, 2017		13.33	13.33	13.33	0	+0.35(+2.66%)
May 25, 2017	12.92	13.25	12.92	12.98	1,847	-0.02(-0.15%)
May 24, 2017	12.96	13.05	12.90	13.00	12,395	+0.10(+0.78%)
May 23, 2017	13.01	13.01	12.90	12.90	10,999	-0.13(-1.00%)
May 22, 2017	12.96	13.03	12.96	13.03	2,404	+0.03(+0.23%)
May 18, 2017		13.00	13.00	13.00	0	+0.05(+0.39%)
May 17, 2017	12.98	12.98	12.94	12.95	3,285	-0.07(-0.54%)
May 16, 2017	13.03	13.12	13.00	13.02	4,792	-0.22(-1.67%)
May 15, 2017	13.05	13.29	13.05	13.24	1,360	+0.08(+0.62%)
May 12, 2017	13.28	13.28	13.16	13.16	1,046	-0.04(-0.30%)
May 11, 2017	13.16	13.20	13.04	13.20	5,454	-0.03(-0.19%)
May 09, 2017		13.22	13.22	13.22	0	-0.25(-1.82%)
May 08, 2017	13.50	13.50	13.47	13.47	715	+0.00(+0.00%)
May 05, 2017	13.58	13.58	13.47	13.47	496	-0.08(-0.56%)
May 04, 2017	13.57	13.57	13.47	13.55	700	+0.08(+0.57%)
May 03, 2017	13.49	13.49	13.47	13.47	1,100	-0.02(-0.15%)
May 02, 2017	13.61	13.61	13.49	13.49	514	+0.02(+0.15%)
May 01, 2017	13.84	13.84	13.47	13.47	1,931	-0.10(-0.72%)
Apr 28, 2017	13.83	13.89	13.53	13.57	1,514	-0.10(-0.75%)
Apr 26, 2017		13.67	13.67	13.67	55	+0.23(+1.71%)
Apr 25, 2017	13.47	13.47	13.36	13.44	6,179	-0.13(-0.96%)
Apr 24, 2017	13.43	13.57	13.40	13.57	4,044	-0.42(-3.00%)
Apr 21, 2017	13.75	14.00	13.70	13.99	5,717	+0.11(+0.79%)
Apr 19, 2017		13.88	13.88	13.88	175	+0.03(+0.22%)
Apr 18, 2017	13.60	14.00	13.60	13.85	533	+0.36(+2.67%)
Apr 17, 2017	13.50	13.54	13.30	13.49	8,936	-0.51(-3.64%)
Apr 13, 2017	13.50	14.00	12.84	14.00	15,397	+0.16(+1.16%)
Apr 12, 2017	13.62	13.84	13.55	13.84	955	+0.23(+1.69%)
Apr 11, 2017	13.61	13.61	13.61	13.61	390	-0.32(-2.30%)
Apr 10, 2017	13.97	13.99	13.55	13.93	3,501	-0.03(-0.21%)
Apr 07, 2017	13.97	13.97	13.96	13.96	1,291	-0.02(-0.14%)
Apr 06, 2017	14.05	14.05	13.98	13.98	1,598	-0.14(-1.01%)
Apr 05, 2017	14.12	14.12	14.12	14.12	321	+0.01(+0.04%)
Apr 04, 2017	14.12	14.12	14.12	14.12	377	+0.02(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.